First Western Finanical Inc (MYFW)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.74 | -3.85818561001 | 19.18 | 19.69 | 17 | 11363 | 18.65853993 | CS |
| 4 | -2.44 | -11.6858237548 | 20.88 | 21.6999 | 17 | 18828 | 19.8211159 | CS |
| 12 | -3.3 | -15.1793928243 | 21.74 | 22.308 | 17 | 27560 | 20.32752834 | CS |
| 26 | 1.51 | 8.91907855877 | 16.93 | 22.308 | 15.54 | 25867 | 19.44729769 | CS |
| 52 | 0.82 | 4.65380249716 | 17.62 | 22.308 | 12.84 | 24717 | 17.75614147 | CS |
| 156 | -13.51 | -42.2848200313 | 31.95 | 34.2 | 12.84 | 23348 | 22.72625192 | CS |
| 260 | 2.14 | 13.1288343558 | 16.3 | 34.2 | 10.75 | 21166 | 22.22375552 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 18.44 | -0.06 | -0.32 | 18.62 | 18.63 | 18.44 | 8442 |
| 1736292900 | 18.5 | -0.18 | -0.96 | 18.85 | 19.27 | 18.36 | 19278 |
| 1736206500 | 18.68 | -0.51 | -2.66 | 19.38 | 19.69 | 18.68 | 9549 |
| 1735947300 | 19.19 | 0.19 | 1.00 | 18.9 | 19.37 | 18.9 | 9618 |
| 1735860900 | 19 | -0.55 | -2.81 | 19.51 | 19.75 | 18.545 | 23152 |
| 1735688100 | 19.55 | 0.44 | 2.28 | 19.28 | 19.73 | 18.91 | 22914 |
| 1735601700 | 19.115 | 0.08 | 0.45 | 18.95 | 19.115 | 18.57 | 17075 |
| 1735342500 | 19.03 | -0.6 | -3.06 | 19.65 | 19.9 | 19.03 | 13163 |
| 1735256100 | 19.63 | 0.24 | 1.24 | 19.26 | 19.73 | 19.26 | 10783 |
| 1735077840 | 19.39 | 0.1 | 0.52 | 19.24 | 19.45 | 18.96 | 5515 |
| 1734996900 | 19.29 | -0.41 | -2.08 | 19.75 | 19.93 | 19.29 | 5256 |
| 1734737700 | 19.7 | -0.35 | -1.75 | 19.87 | 20.28 | 19.67 | 48830 |
| 1734651300 | 20.05 | -0.3 | -1.47 | 20.44 | 20.735 | 19.87 | 19605 |
| 1734564900 | 20.35 | -0.65 | -3.10 | 21.17 | 21.3799 | 19.93 | 53657 |
| 1734478500 | 21 | -0.05 | -0.24 | 21 | 21.6999 | 20.72 | 25395 |
| 1734392100 | 21.05 | -0.04 | -0.19 | 21.18 | 21.242 | 20.82 | 13291 |
| 1734132900 | 21.09 | 0.17 | 0.81 | 20.93 | 21.26 | 20.88 | 26712 |
| 1734046500 | 20.92 | -0.34 | -1.60 | 21.06 | 21.16 | 20.92 | 15535 |
| 1733960100 | 21.26 | 0.26 | 1.24 | 21.24 | 21.6 | 21.07 | 11332 |
| 1733873700 | 21 | 0 | 0.00 | 21.19 | 21.54 | 21 | 21837 |
| 1733787300 | 21 | -0.39 | -1.82 | 21.59 | 21.6 | 20.97 | 6847 |
| 1733528100 | 21.39 | -0.28 | -1.29 | 21.85 | 21.85 | 21.295 | 24106 |
| 1733441700 | 21.67 | 0.17 | 0.79 | 21.6 | 21.67 | 21.165 | 31332 |
| 1733355300 | 21.5 | 0 | 0.00 | 21.71 | 21.71 | 21.21 | 15480 |
| 1733268900 | 21.5 | -0.4 | -1.83 | 21.9 | 21.99 | 21.495 | 14522 |
| 1733182500 | 21.9 | -0.31 | -1.40 | 22.32 | 22.32 | 21.79 | 20580 |
| 1732917840 | 22.21 | 0.25 | 1.14 | 22.2 | 22.23 | 21.78 | 6274 |
| 1732750500 | 21.96 | 0.09 | 0.41 | 21.97 | 22.25 | 21.84 | 8025 |
| 1732664100 | 21.87 | 0.06 | 0.28 | 21.93 | 22.24 | 21.52 | 19882 |
| 1732577700 | 21.81 | 0.44 | 2.06 | 21.5 | 22.308 | 21.5 | 26356 |
| 1732318500 | 21.37 | 0.55 | 2.64 | 20.76 | 21.37 | 20.66 | 17789 |
| 1732232100 | 20.82 | 0.07 | 0.34 | 20.95 | 21.05 | 20.74 | 14520 |
| 1732145700 | 20.75 | 0 | 0.00 | 20.73 | 20.84 | 20.4 | 9290 |
| 1732059300 | 20.75 | 0.18 | 0.88 | 20.5 | 20.75 | 20.5 | 13740 |
| 1731972900 | 20.57 | 0.13 | 0.64 | 20.5 | 20.765 | 20.35 | 54614 |
| 1731713700 | 20.44 | -0.26 | -1.26 | 20.7 | 20.7 | 19.75 | 19942 |
| 1731627300 | 20.7 | 0 | 0.00 | 20.93 | 20.93 | 20.41 | 12774 |
| 1731540900 | 20.7 | 0.29 | 1.42 | 20.5 | 20.845 | 20.46 | 143067 |
| 1731454500 | 20.41 | 0.04 | 0.20 | 20.19 | 20.515 | 20.19 | 69945 |
| 1731368100 | 20.37 | -0.13 | -0.63 | 20.87 | 21.05 | 20.21 | 196067 |
| 1731108900 | 20.5 | 0.12 | 0.59 | 20.55 | 20.83 | 20.49 | 20067 |
| 1731022500 | 20.38 | -0.12 | -0.59 | 20.55 | 20.77 | 19.58 | 29641 |
| 1730936100 | 20.5 | 1.03 | 5.29 | 21.04 | 21.4 | 20.31 | 79254 |
| 1730849700 | 19.47 | 0.47 | 2.47 | 19.08 | 19.48 | 17.69 | 23094 |
| 1730763300 | 19 | 0.06 | 0.32 | 19.01 | 19.13 | 18.64 | 26866 |
| 1730500500 | 18.94 | -0.07 | -0.37 | 19.01 | 19.01 | 18.44 | 13932 |
| 1730414100 | 19.01 | -0.09 | -0.47 | 19.23 | 19.23 | 18.87 | 8881 |
| 1730327700 | 19.1 | 0.45 | 2.41 | 18.62 | 19.5299 | 18.62 | 16767 |
| 1730241300 | 18.65 | -0.37 | -1.95 | 18.8 | 18.82 | 17.98 | 82172 |
| 1730154900 | 19.02 | -0.1 | -0.52 | 19.31 | 19.31 | 18.745 | 15607 |
| 1729895700 | 19.12 | -1.41 | -6.87 | 20.5 | 20.5 | 18.79 | 26835 |
| 1729809300 | 20.53 | -0.5 | -2.38 | 21.24 | 21.25 | 20.07 | 40748 |
| 1729722900 | 21.03 | 0.21 | 1.01 | 20.7 | 21.05 | 20.6 | 25662 |
| 1729636500 | 20.82 | -0.23 | -1.09 | 21.07 | 21.07 | 20.72 | 24835 |
| 1729550100 | 21.05 | -0.11 | -0.52 | 21.36 | 21.4 | 20.81 | 15573 |
| 1729290900 | 21.16 | -0.5 | -2.31 | 21.74 | 21.74 | 21.16 | 6338 |
| 1729204500 | 21.66 | 0.45 | 2.12 | 21.36 | 21.66 | 21.0301 | 20730 |
| 1729118100 | 21.21 | 0.26 | 1.24 | 21.27 | 21.78 | 20.85 | 32680 |
| 1729031700 | 20.95 | -0.27 | -1.27 | 21.41 | 21.87 | 20.95 | 13665 |
| 1728945300 | 21.22 | -0.02 | -0.09 | 21.27 | 21.46 | 21.03 | 8601 |
| 1728686100 | 21.24 | 0.54 | 2.61 | 20.83 | 21.485 | 20.83 | 26325 |
| 1728599700 | 20.7 | 0.85 | 4.28 | 19.83 | 20.89 | 19.76 | 19100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
